CTCP Ắc quy Tia Sáng (tsb)

18.90
-1.40
(-6.90%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		-1 -4.69% 197,300 -200 -0.0
18.90
24.70
18.90
2 tháng
(2026-07-20) 		0.90 4.64% 397,800 -11,300 -0.2
18.90
24.70
18.90
3 tháng
(2026-06-19) 		-0.80 -3.79% 485,400 -20,700 -0.4
18.90
24.70
18.90
6 tháng
(2026-03-23) 		0.50 2.53% 797,400 -37,800 -0.8
18.70
25.30
18.90
12 tháng
(2025-09-22) 		-17.70 -46.58% 1,550,300 96,100 3.0
18.70
38
18.90
24 tháng
(2024-09-27) 		-25.59 -55.77% 2,589,057 215,100 7.8
18.70
52.56
18.90
36 tháng
(2023-10-03) 		-24.82 -55.01% 6,871,613 270,100 10.6
18.70
57.83
18.90
60 tháng
(2021-10-13) 		8.94 78.68% 13,218,753 422,300 18.5
8.09
58.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
42.69
 1,400 42.01 42.69 42.01 0 0 0
10/01/2024
42.01
 800 41.91 42.01 41.91 200 0 0.0
09/01/2024
41.91
 1,300 39.39 42.40 39.39 600 0 0.0
08/01/2024
42.11
 10,600 41.72 42.69 41.72 800 0 0.0
05/01/2024
43.08
 2,116 42.69 43.08 42.11 0 0 0
04/01/2024
42.69
 12,300 42.21 43.18 42.21 200 0 0.0
03/01/2024
42.88
 17,001 42.50 43.95 42.50 200 0 0.0
02/01/2024
42.50
 8,900 42.69 42.69 40.75 100 0 0.0
01/01/2024
42.69
 3,601 40.94 42.69 40.94 200 0 0.0
29/12/2023
42.69
 3,601 40.94 42.69 40.94 200 0 0.0
28/12/2023
42.69
 2,200 42.21 42.69 42.21 0 0 0
27/12/2023
42.69
 1,600 42.69 42.69 42.69 0 0 0
26/12/2023
42.69
 17,400 43.66 43.95 42.69 1,100 0 0.0
25/12/2023
42.69
 1,900 42.88 42.98 42.69 0 0 0
22/12/2023
42.88
 3,700 42.79 42.88 42.69 0 0 0
21/12/2023
42.79
 300 43.47 43.66 42.79 0 0 0
20/12/2023
43.66
 703 42.98 43.66 42.69 500 0 0.0
19/12/2023
42.98
 2,200 42.88 42.98 42.88 0 0 0
18/12/2023
42.88
 7,900 42.69 42.88 42.69 0 0 0
15/12/2023
42.69
 4,700 43.95 43.95 42.69 0 0 0
14/12/2023
42.30
 2,300 42.69 43.66 41.72 0 0 0
13/12/2023
42.69
 7,200 42.88 42.88 42.69 0 0 0
12/12/2023
42.79
 1,500 42.79 42.79 42.79 0 0 0
11/12/2023
42.79
 3,102 43.66 43.76 42.79 400 0 0.0
08/12/2023
42.69
 9,200 44.53 44.53 42.69 200 0 0.0
07/12/2023
42.69
 13,800 43.76 43.76 42.69 400 0 0.0
06/12/2023
43.76
 2,100 43.76 44.05 43.66 0 0 0
05/12/2023
44.05
 4,200 43.66 44.05 43.66 200 0 0.0
04/12/2023
43.66
 1,800 44.44 44.44 43.37 100 0 0.0
01/12/2023
28.62
 101,409 34.83 34.83 28.62 0 0 0
30/11/2023
43.56
 1,600 43.47 43.56 43.37 200 0 0.0
29/11/2023
43.66
 5,100 43.47 44.34 43.37 0 0 0
28/11/2023
44.34
 26,100 42.69 44.34 42.69 400 0 0.0
27/11/2023
44.53
 3,300 43.66 44.53 42.88 1,800 0 0.1
24/11/2023
43.66
 25,600 44.24 44.24 42.69 600 0 0.0
23/11/2023
44.24
 14,800 44.63 44.63 44.24 600 0 0.0
22/11/2023
44.63
 8,700 45.50 45.60 44.53 0 0 0
21/11/2023
44.34
 8,010 45.60 45.60 44.24 1,000 0 0.0
20/11/2023
46.47
 16,901 44.05 46.47 43.27 1,000 0 0.0
17/11/2023
44.63
 27,100 46.57 46.57 44.63 0 0 0
16/11/2023
46.77
 9,200 46.28 46.77 45.89 1,100 0 0.1
15/11/2023
46.57
 11,100 46.38 47.06 44.73 0 0 0
14/11/2023
45.80
 7,613 47.06 47.54 45.80 800 0 0.0
13/11/2023
47.06
 8,111 47.54 47.54 47.06 800 0 0.0
10/11/2023
47.54
 10,703 47.54 47.54 46.57 0 0 0
09/11/2023
46.18
 12,530 47.93 47.93 45.80 1,200 0 0.1
08/11/2023
47.93
 6,700 46.47 47.93 46.47 0 0 0
07/11/2023
33.47
 400 33.47 33.47 33.47 0 0 0
06/11/2023
46.47
 6,302 48.51 48.51 43.66 300 0 0.0
03/11/2023
46.18
 10,400 45.80 46.57 43.08 700 0 0.0
02/11/2023
45.70
 24,900 41.62 45.70 41.62 0 500 -0.0
01/11/2023
41.62
 6,901 39.78 42.01 39.78 400 0 0.0
31/10/2023
40.75
 2,900 38.81 40.75 37.94 200 1,000 -0.0
30/10/2023
41.24
 7,701 41.43 41.43 41.24 0 0 0
27/10/2023
19.70
 2,500 19.89 19.89 19.70 0 0 0
26/10/2023
41.62
 83,200 43.66 43.66 40.36 700 0 0.0
25/10/2023
44.83
 14,601 44.73 46.09 43.66 0 0 0
24/10/2023
45.60
 2,400 43.76 45.60 43.66 0 0 0
23/10/2023
43.66
 30,842 47.83 50.45 43.66 0 0 0
20/10/2023
47.54
 29,004 45.60 47.54 44.63 0 0 0
19/10/2023
45.60
 38,301 46.96 46.96 45.12 0 0 0
18/10/2023
47.06
 26,441 50.36 50.36 47.06 1,000 0 0.0
17/10/2023
50.36
 11,410 50.36 51.42 49.77 0 0 0
16/10/2023
50.36
 40,031 50.84 51.23 49.39 700 0 0.0
13/10/2023
52.20
 37,287 56.27 56.27 51.23 0 0 0
12/10/2023
51.23
 60,877 46.57 51.23 46.57 0 0 0
11/10/2023
46.57
 5,201 46.86 47.35 46.28 0 0 0
10/10/2023
46.28
 22,981 45.60 47.54 45.60 0 0 0
09/10/2023
45.50
 8,601 46.09 46.09 45.12 0 0 0
06/10/2023
45.31
 16,203 43.76 45.41 43.18 500 0 0.0
05/10/2023
44.63
 21,800 43.76 46.09 43.66 800 0 0.0
04/10/2023
46.57
 11,158 45.12 46.57 43.66 0 0 0
03/10/2023
45.12
 24,761 45.41 45.41 42.69 0 0 0
02/10/2023
45.41
 14,301 45.70 45.70 45.31 1,000 0 0.0
29/09/2023
45.70
 19,435 47.35 47.44 45.70 0 0 0
28/09/2023
47.06
 21,740 46.57 47.54 46.57 0 0 0
27/09/2023
47.15
 23,920 44.63 47.15 42.69 0 0 0
26/09/2023
44.63
 32,303 45.60 47.44 44.63 1,000 0 0.0
25/09/2023
45.60
 32,264 46.28 53.36 45.60 0 0 0
22/09/2023
50.65
 166,920 47.35 50.65 46.28 7,000 0 0.3
21/09/2023
51.42
 65,582 54.04 54.04 51.42 0 0 0
20/09/2023
54.04
 29,151 56.18 56.18 53.75 0 0 0
19/09/2023
19.70
 2,500 19.89 19.89 19.70 0 0 0
18/09/2023
54.04
 55,340 53.36 57.24 53.36 8,500 300 0.5
15/09/2023
19.70
 2,500 19.89 19.89 19.70 0 0 0
14/09/2023
58.21
 223,805 55.98 63.74 55.59 8,500 3,500 0.3
13/09/2023
58.02
 148,268 57.73 58.02 55.50 30,600 0 1.8
12/09/2023
52.78
 147,631 48.03 52.78 44.92 14,100 0 0.7
11/09/2023
48.03
 140,913 49.48 49.48 45.80 40,700 0 2.0
08/09/2023
49.97
 353,178 50.45 50.45 47.54 41,600 0 2.2
07/09/2023
45.89
 277,440 45.89 45.89 44.24 0 0 0
06/09/2023
41.72
 39,734 41.72 41.72 41.72 0 0 0
05/09/2023
37.94
 48,186 37.94 37.94 37.94 0 0 0
04/09/2023
34.54
 6,710 34.15 34.83 34.15 0 0 0
01/09/2023
26.29
 32,851 26.29 26.29 26.29 0 0 0
31/08/2023
34.54
 470,306 34.54 34.54 33.96 0 0 0
30/08/2023
31.44
 11,825 30.08 31.44 30.08 0 0 0
29/08/2023
30.08
 13,400 30.08 30.27 30.08 0 0 0
28/08/2023
30.27
 3,001 30.47 30.47 30.08 0 0 0
25/08/2023
19.70
 2,500 19.89 19.89 19.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |